Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-06-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $32.20 | $32.20 | 10,037 | — | — |
| 2025-12-30 | $32.20 | $32.20 | 33,134 | — | — |
| 2025-12-29 | $30.10 | $30.10 | 5,766 | — | — |
| 2025-12-26 | $29.54 | $29.54 | 4,493 | — | — |
| 2025-12-24 | $30.38 | $30.38 | 2,952 | — | — |
| 2025-12-23 | $30.80 | $30.80 | 5,971 | — | — |
| 2025-12-22 | $32.34 | $32.34 | 8,456 | — | — |
| 2025-12-19 | $31.08 | $31.08 | 7,572 | — | — |
| 2025-12-18 | $31.92 | $31.92 | 8,646 | — | — |
| 2025-12-17 | $30.10 | $30.10 | 13,121 | — | — |
| 2025-12-16 | $32.20 | $32.20 | 58,425 | — | — |
| 2025-12-15 | $29.82 | $29.82 | 28,895 | — | — |
| 2025-12-12 | $35.00 | $35.00 | 41,497 | — | — |
| 2025-12-11 | $46.20 | $46.20 | 82,616 | — | — |
| 2025-12-10 | $239.40 | $239.40 | 481 | — | — |
| 2025-12-09 | $245.00 | $245.00 | 256 | — | — |
| 2025-12-08 | $246.40 | $246.40 | 359 | — | — |
| 2025-12-05 | $260.40 | $260.40 | 330 | — | — |
| 2025-12-04 | $263.34 | $263.34 | 618 | — | — |
| 2025-12-03 | $247.80 | $247.80 | 221 | — | — |
| 2025-12-02 | $250.60 | $250.60 | 384 | — | — |
| 2025-12-01 | $239.40 | $239.40 | 299 | — | — |
| 2025-11-28 | $247.80 | $247.80 | 258 | — | — |
| 2025-11-26 | $236.60 | $236.60 | 179 | — | — |
| 2025-11-25 | $228.20 | $228.20 | 365 | — | — |
| 2025-11-24 | $227.50 | $227.50 | 238 | — | — |
| 2025-11-21 | $218.40 | $218.40 | 136 | — | — |
| 2025-11-20 | $205.80 | $205.80 | 249 | — | — |
| 2025-11-19 | $231.00 | $231.00 | 284 | — | — |
| 2025-11-18 | $235.20 | $235.20 | 340 | — | — |
| 2025-11-17 | $235.20 | $235.20 | 543 | — | — |
| 2025-11-14 | $231.00 | $231.00 | 640 | — | — |
| 2025-11-13 | $247.80 | $247.80 | 1,274 | — | — |
| 2025-11-12 | $273.00 | $273.00 | 233 | — | — |
| 2025-11-11 | $277.20 | $277.20 | 431 | — | — |
| 2025-11-10 | $273.00 | $273.00 | 341 | — | — |
| 2025-11-07 | $277.20 | $277.20 | 812 | — | — |
| 2025-11-06 | $275.10 | $275.10 | 365 | — | — |
| 2025-11-05 | $273.00 | $273.00 | 602 | — | — |
| 2025-11-04 | $270.20 | $270.20 | 1,547 | — | — |
| 2025-11-03 | $301.00 | $301.00 | 536 | — | — |
| 2025-10-31 | $303.80 | $303.80 | 644 | — | — |
| 2025-10-30 | $299.60 | $299.60 | 276 | — | — |
| 2025-10-29 | $302.40 | $302.40 | 894 | — | — |
| 2025-10-28 | $301.00 | $301.00 | 3,792 | — | — |
| 2025-10-27 | $296.80 | $296.80 | 331 | — | — |
| 2025-10-24 | $299.60 | $299.60 | 529 | — | — |
| 2025-10-23 | $303.80 | $303.80 | 1,580 | — | — |
| 2025-10-22 | $299.60 | $299.60 | 690 | — | — |
| 2025-10-21 | $305.20 | $305.20 | 1,186 | — | — |
| 2025-10-20 | $305.20 | $305.20 | 1,206 | — | — |
| 2025-10-17 | $308.00 | $308.00 | 13,986 | — | — |
| 2025-10-16 | $289.80 | $289.80 | 800 | — | — |
| 2025-10-15 | $294.00 | $294.00 | 2,136 | — | — |
| 2025-10-14 | $308.00 | $308.00 | 1,228 | — | — |
| 2025-10-13 | $302.40 | $302.40 | 1,456 | — | — |
| 2025-10-10 | $312.20 | $312.20 | 3,832 | — | — |
| 2025-10-09 | $343.00 | $343.00 | 3,454 | — | — |
| 2025-10-08 | $361.20 | $361.20 | 15,326 | — | — |
| 2025-10-07 | $569.80 | $569.80 | 667,551 | — | — |
| 2025-10-06 | $309.40 | $309.40 | 450 | — | — |
| 2025-10-03 | $313.60 | $313.60 | 266 | — | — |
| 2025-10-02 | $312.20 | $312.20 | 236 | — | — |
| 2025-10-01 | $304.50 | $304.50 | 338 | — | — |
| 2025-09-30 | $300.16 | $300.16 | 209 | — | — |
| 2025-09-29 | $298.20 | $298.20 | 926 | — | — |
| 2025-09-26 | $301.00 | $301.00 | 165 | — | — |
| 2025-09-25 | $301.00 | $301.00 | 341 | — | — |
| 2025-09-24 | $309.40 | $309.40 | 727 | — | — |
| 2025-09-23 | $301.00 | $301.00 | 377 | — | — |
| 2025-09-22 | $320.60 | $320.60 | 1,512 | — | — |
| 2025-09-19 | $320.60 | $320.60 | 974 | — | — |
| 2025-09-18 | $329.00 | $329.00 | 2,649 | — | — |
| 2025-09-17 | $340.20 | $340.20 | 67,591 | — | — |
| 2025-09-16 | $371.00 | $371.00 | 2,328 | — | — |
| 2025-09-15 | $316.40 | $316.40 | 286 | — | — |
| 2025-09-12 | $317.80 | $317.80 | 222 | — | — |
| 2025-09-11 | $319.20 | $319.20 | 486 | — | — |
| 2025-09-10 | $303.80 | $303.80 | 1,164 | — | — |
| 2025-09-09 | $287.00 | $287.00 | 3,990 | — | — |
| 2025-09-08 | $295.40 | $295.40 | 398 | — | — |
| 2025-09-05 | $292.60 | $292.60 | 603 | — | — |
| 2025-09-04 | $302.40 | $302.40 | 1,090 | — | — |
| 2025-09-03 | $401.80 | $401.80 | 313 | — | — |
| 2025-09-02 | $408.10 | $408.10 | 396 | — | — |
| 2025-08-29 | $421.82 | $421.82 | 96 | — | — |
| 2025-08-28 | $418.60 | $418.60 | 114 | — | — |
| 2025-08-27 | $420.28 | $420.28 | 121 | — | — |
| 2025-08-26 | $420.00 | $420.00 | 133 | — | — |
| 2025-08-25 | $429.80 | $429.80 | 201 | — | — |
| 2025-08-22 | $424.20 | $424.20 | 308 | — | — |
| 2025-08-21 | $428.40 | $428.40 | 1,165 | — | — |
| 2025-08-20 | $485.80 | $485.80 | 1,145 | — | — |
| 2025-08-19 | $483.00 | $483.00 | 31,474 | — | — |
| 2025-08-18 | $462.00 | $462.00 | 59 | — | — |
| 2025-08-15 | $462.00 | $462.00 | 96 | — | — |
| 2025-08-14 | $449.40 | $449.40 | 176 | — | — |
| 2025-08-13 | $452.20 | $452.20 | 46 | — | — |
| 2025-08-12 | $446.60 | $446.60 | 574 | — | — |
| 2025-08-11 | $435.40 | $435.40 | 179 | — | — |
| 2025-08-08 | $448.00 | $448.00 | 214 | — | — |
| 2025-08-07 | $477.40 | $477.40 | 70 | — | — |
| 2025-08-06 | $491.40 | $491.40 | 437 | — | — |
| 2025-08-05 | $465.50 | $465.50 | 244 | — | — |
| 2025-08-04 | $442.40 | $442.40 | 116 | — | — |
| 2025-08-01 | $443.80 | $443.80 | 164 | — | — |
| 2025-07-31 | $448.00 | $448.00 | 174 | — | — |
| 2025-07-30 | $450.80 | $450.80 | 72 | — | — |
| 2025-07-29 | $450.80 | $450.80 | 114 | — | — |
| 2025-07-28 | $462.98 | $462.98 | 144 | — | — |
| 2025-07-25 | $469.00 | $469.00 | 118 | — | — |
| 2025-07-24 | $491.40 | $491.40 | 104 | — | — |
| 2025-07-23 | $491.40 | $491.40 | 209 | — | — |
| 2025-07-22 | $509.60 | $509.60 | 242 | — | — |
| 2025-07-21 | $516.60 | $516.60 | 425 | — | — |
| 2025-07-18 | $511.70 | $511.70 | 340 | — | — |
| 2025-07-17 | $509.60 | $509.60 | 344 | — | — |
| 2025-07-16 | $491.40 | $491.40 | 1,206 | — | — |
| 2025-07-15 | $487.20 | $487.20 | 243 | — | — |
| 2025-07-14 | $466.20 | $466.20 | 451 | — | — |
| 2025-07-11 | $464.80 | $464.80 | 171 | — | — |
| 2025-07-10 | $469.00 | $469.00 | 138 | — | — |
| 2025-07-09 | $464.80 | $464.80 | 55 | — | — |
| 2025-07-08 | $462.00 | $462.00 | 260 | — | — |
| 2025-07-07 | $462.00 | $462.00 | 79 | — | — |
| 2025-07-03 | $459.20 | $459.20 | 92 | — | — |
| 2025-07-02 | $464.80 | $464.80 | 94 | — | — |
| 2025-07-01 | $471.80 | $471.80 | 88 | — | — |
| 2025-06-30 | $459.20 | $459.20 | 136 | — | — |
| 2025-06-27 | $450.80 | $450.80 | 284 | — | — |
| 2025-06-26 | $462.00 | $462.00 | 311 | — | — |
| 2025-06-25 | $462.70 | $462.70 | 487 | — | — |
| 2025-06-24 | $497.00 | $497.00 | 684 | — | — |
| 2025-06-23 | $499.80 | $499.80 | 3,012 | — | — |
| 2025-06-20 | $501.20 | $501.20 | 2,586 | — | — |
| 2025-06-18 | $490.00 | $490.00 | 999 | — | — |
| 2025-06-17 | $537.60 | $537.60 | 1,362 | — | — |
| 2025-06-16 | $504.00 | $504.00 | 2,399 | — | — |
| 2025-06-13 | $592.20 | $592.20 | 4,580 | — | — |
| 2025-06-12 | $504.00 | $504.00 | 36 | — | — |
| 2025-06-11 | $512.40 | $512.40 | 24 | — | — |
| 2025-06-10 | $504.00 | $504.00 | 61 | — | — |
| 2025-06-09 | $503.72 | $503.72 | 17 | — | — |
| 2025-06-06 | $497.70 | $497.70 | 31 | — | — |
| 2025-06-05 | $505.40 | $505.40 | 42 | — | — |
| 2025-06-04 | $520.80 | $520.80 | 232 | — | — |
| 2025-06-03 | $504.84 | $504.84 | 25 | — | — |
| 2025-06-02 | $498.40 | $498.40 | 49 | — | — |
| 2025-05-30 | $506.80 | $506.80 | 111 | — | — |
| 2025-05-29 | $519.12 | $519.12 | 11 | — | — |
| 2025-05-28 | $506.10 | $506.10 | 80 | — | — |
| 2025-05-27 | $508.20 | $508.20 | 48 | — | — |
| 2025-05-23 | $517.30 | $517.30 | 124 | — | — |
| 2025-05-22 | $506.80 | $506.80 | 80 | — | — |
| 2025-05-21 | $516.60 | $516.60 | 21 | — | — |
| 2025-05-20 | $522.20 | $522.20 | 77 | — | — |
| 2025-05-19 | $504.00 | $504.00 | 214 | — | — |
| 2025-05-16 | $511.00 | $511.00 | 212 | — | — |
| 2025-05-15 | $525.00 | $525.00 | 99 | — | — |
| 2025-05-14 | $524.30 | $524.30 | 210 | — | — |
| 2025-05-13 | $553.00 | $553.00 | 631 | — | — |
| 2025-05-12 | $555.80 | $555.80 | 174 | — | — |
| 2025-05-09 | $539.28 | $539.28 | 467 | — | — |
| 2025-05-08 | $539.00 | $539.00 | 37 | — | — |
| 2025-05-07 | $557.20 | $557.20 | 91 | — | — |
| 2025-05-06 | $550.20 | $550.20 | 214 | — | — |
| 2025-05-05 | $568.40 | $568.40 | 204 | — | — |
| 2025-05-02 | $541.80 | $541.80 | 176 | — | — |
| 2025-05-01 | $534.80 | $534.80 | 491 | — | — |
| 2025-04-30 | $555.80 | $555.80 | 105 | — | — |
| 2025-04-29 | $511.00 | $511.00 | 164 | — | — |
| 2025-04-28 | $543.20 | $543.20 | 309 | — | — |
| 2025-04-25 | $546.00 | $546.00 | 456 | — | — |
| 2025-04-24 | $532.00 | $532.00 | 364 | — | — |
| 2025-04-23 | $504.00 | $504.00 | 491 | — | — |
| 2025-04-22 | $480.76 | $480.76 | 89 | — | — |
| 2025-04-21 | $455.00 | $455.00 | 52 | — | — |
| 2025-04-17 | $469.00 | $469.00 | 49 | — | — |
| 2025-04-16 | $471.80 | $471.80 | 42 | — | — |
| 2025-04-15 | $478.80 | $478.80 | 219 | — | — |
| 2025-04-14 | $476.00 | $476.00 | 149 | — | — |
| 2025-04-11 | $460.60 | $460.60 | 361 | — | — |
| 2025-04-10 | $491.40 | $491.40 | 304 | — | — |
| 2025-04-09 | $595.00 | $595.00 | 606 | — | — |
| 2025-04-08 | $537.60 | $537.60 | 484 | — | — |
| 2025-04-07 | $532.00 | $532.00 | 541 | — | — |
| 2025-04-04 | $540.40 | $540.40 | 3,471 | — | — |
| 2025-04-03 | $485.52 | $485.52 | 479 | — | — |
| 2025-04-02 | $420.00 | $420.00 | 664 | — | — |
| 2025-04-01 | $530.88 | $530.88 | 37 | — | — |
| 2025-03-31 | $546.00 | $546.00 | 87 | — | — |
| 2025-03-28 | $587.16 | $587.16 | 67 | — | — |
| 2025-03-27 | $588.00 | $588.00 | 38 | — | — |
| 2025-03-26 | $603.12 | $603.12 | 43 | — | — |
| 2025-03-25 | $604.80 | $604.80 | 85 | — | — |
| 2025-03-24 | $604.80 | $604.80 | 58 | — | — |
| 2025-03-21 | $589.68 | $589.68 | 30 | — | — |
| 2025-03-20 | $595.56 | $595.56 | 21 | — | — |
| 2025-03-19 | $583.80 | $583.80 | 44 | — | — |
| 2025-03-18 | $596.40 | $596.40 | 47 | — | — |
| 2025-03-17 | $600.60 | $600.60 | 24 | — | — |
| 2025-03-14 | $596.40 | $596.40 | 22 | — | — |
| 2025-03-13 | $609.00 | $609.00 | 29 | — | — |
| 2025-03-12 | $609.00 | $609.00 | 25 | — | — |
| 2025-03-11 | $604.80 | $604.80 | 39 | — | — |
| 2025-03-10 | $613.20 | $613.20 | 44 | — | — |
| 2025-03-07 | $663.60 | $663.60 | 48 | — | — |
| 2025-03-06 | $630.00 | $630.00 | 69 | — | — |
| 2025-03-05 | $630.00 | $630.00 | 82 | — | — |
| 2025-03-04 | $596.40 | $596.40 | 156 | — | — |
| 2025-03-03 | $613.20 | $613.20 | 58 | — | — |
| 2025-02-28 | $672.00 | $672.00 | 75 | — | — |
| 2025-02-27 | $714.00 | $714.00 | 74 | — | — |
| 2025-02-26 | $726.60 | $726.60 | 40 | — | — |
| 2025-02-25 | $731.64 | $731.64 | 69 | — | — |
| 2025-02-24 | $747.60 | $747.60 | 314 | — | — |
| 2025-02-21 | $856.80 | $856.80 | 174 | — | — |
| 2025-02-20 | $847.56 | $847.56 | 201 | — | — |
| 2025-02-19 | $932.40 | $932.40 | 60 | — | — |
| 2025-02-18 | $940.80 | $940.80 | 86 | — | — |
| 2025-02-14 | $1,008.00 | $1,008.00 | 48 | — | — |
| 2025-02-13 | $974.40 | $974.40 | 55 | — | — |
| 2025-02-12 | $949.20 | $949.20 | 45 | — | — |
| 2025-02-11 | $982.80 | $982.80 | 27 | — | — |
| 2025-02-10 | $991.20 | $991.20 | 101 | — | — |
| 2025-02-07 | $1,024.80 | $1,024.80 | 45 | — | — |
| 2025-02-06 | $1,058.40 | $1,058.40 | 57 | — | — |
| 2025-02-05 | $1,008.00 | $1,008.00 | 57 | — | — |
| 2025-02-04 | $999.60 | $999.60 | 103 | — | — |
| 2025-02-03 | $991.20 | $991.20 | 75 | — | — |
| 2025-01-31 | $999.60 | $999.60 | 66 | — | — |
| 2025-01-30 | $1,008.00 | $1,008.00 | 150 | — | — |
| 2025-01-29 | $1,066.80 | $1,066.80 | 179 | — | — |
| 2025-01-28 | $1,008.00 | $1,008.00 | 254 | — | — |
| 2025-01-27 | $1,050.00 | $1,050.00 | 59 | — | — |
| 2025-01-24 | $1,050.00 | $1,050.00 | 94 | — | — |
| 2025-01-23 | $1,033.20 | $1,033.20 | 143 | — | — |
| 2025-01-22 | $1,050.84 | $1,050.84 | 283 | — | — |
| 2025-01-21 | $1,134.00 | $1,134.00 | 907 | — | — |
| 2025-01-17 | $1,033.20 | $1,033.20 | 111 | — | — |
| 2025-01-16 | $1,058.40 | $1,058.40 | 114 | — | — |
| 2025-01-15 | $1,108.80 | $1,108.80 | 169 | — | — |
| 2025-01-14 | $1,083.60 | $1,083.60 | 96 | — | — |
| 2025-01-13 | $1,058.40 | $1,058.40 | 77 | — | — |
| 2025-01-10 | $1,041.60 | $1,041.60 | 272 | — | — |
| 2025-01-08 | $1,117.20 | $1,117.20 | 184 | — | — |
| 2025-01-07 | $1,218.00 | $1,218.00 | 129 | — | — |
| 2025-01-06 | $1,268.40 | $1,268.40 | 257 | — | — |
| 2025-01-03 | $1,226.40 | $1,226.40 | 279 | — | — |
| 2025-01-02 | $1,344.00 | $1,344.00 | 386 | — | — |